Sibar Auto Parts Limited (BOM:520141)
India · Delayed Price · Currency is INR 7.66
+0.09 (1.19%)
At close: May 25, 2026
Sibar Auto Parts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.25 | 7.98 | 7.25 | 7.66 | 7.66 | 1.19% | 1,406 |
| May 22, 2026 | 7.25 | 8.00 | 7.25 | 7.57 | 7.57 | -2.07% | 3,902 |
| May 21, 2026 | 7.79 | 7.85 | 7.41 | 7.73 | 7.73 | -0.90% | 1,480 |
| May 20, 2026 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | 4.00% | 3,796 |
| May 19, 2026 | 7.92 | 7.92 | 7.47 | 7.50 | 7.50 | -5.18% | 2,622 |
| May 18, 2026 | 9.34 | 9.34 | 7.28 | 7.91 | 7.91 | 1.54% | 8,171 |
| May 15, 2026 | 7.37 | 7.85 | 7.37 | 7.79 | 7.79 | 4.85% | 7,677 |
| May 14, 2026 | 7.26 | 8.06 | 7.26 | 7.43 | 7.43 | -6.31% | 11,048 |
| May 13, 2026 | 8.10 | 8.10 | 7.26 | 7.93 | 7.93 | 0.63% | 3,044 |
| May 12, 2026 | 7.85 | 8.00 | 7.50 | 7.88 | 7.88 | 0.38% | 642 |
| May 11, 2026 | 8.10 | 8.10 | 7.25 | 7.85 | 7.85 | 1.29% | 10,450 |
| May 8, 2026 | 7.51 | 8.10 | 7.50 | 7.75 | 7.75 | -1.90% | 9,343 |
| May 7, 2026 | 8.10 | 8.25 | 7.50 | 7.90 | 7.90 | -0.75% | 2,317 |
| May 6, 2026 | 7.29 | 7.99 | 6.95 | 7.96 | 7.96 | 15.03% | 54,388 |
| May 5, 2026 | 7.01 | 7.09 | 6.87 | 6.92 | 6.92 | -1.56% | 643 |
| May 4, 2026 | 7.32 | 7.32 | 6.84 | 7.03 | 7.03 | -2.09% | 2,046 |
| Apr 30, 2026 | 7.36 | 7.40 | 6.80 | 7.18 | 7.18 | -2.45% | 5,201 |
| Apr 29, 2026 | 7.41 | 7.41 | 7.20 | 7.36 | 7.36 | -0.67% | 2,080 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.40 | 7.41 | 7.41 | 1.23% | 273 |
| Apr 27, 2026 | 6.80 | 7.40 | 6.80 | 7.32 | 7.32 | -0.41% | 2,572 |
| Apr 24, 2026 | 7.48 | 7.48 | 7.00 | 7.35 | 7.35 | 1.80% | 4,662 |
| Apr 23, 2026 | 7.19 | 7.50 | 7.19 | 7.22 | 7.22 | -0.55% | 1,205 |
| Apr 22, 2026 | 7.06 | 7.70 | 7.00 | 7.26 | 7.26 | -2.16% | 19,609 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.30 | 7.42 | 7.42 | 2.20% | 743 |
| Apr 20, 2026 | 7.37 | 7.49 | 7.20 | 7.26 | 7.26 | -1.22% | 6,563 |
| Apr 17, 2026 | 7.48 | 7.50 | 7.20 | 7.35 | 7.35 | 2.65% | 29,023 |
| Apr 16, 2026 | 7.48 | 7.48 | 7.14 | 7.16 | 7.16 | -1.65% | 11,751 |
| Apr 15, 2026 | 7.02 | 7.75 | 7.02 | 7.28 | 7.28 | -0.82% | 9,415 |
| Apr 13, 2026 | 7.55 | 7.55 | 7.00 | 7.34 | 7.34 | -0.81% | 3,393 |
| Apr 10, 2026 | 6.98 | 7.80 | 6.98 | 7.40 | 7.40 | 3.93% | 1,674 |
| Apr 9, 2026 | 7.40 | 7.40 | 7.01 | 7.12 | 7.12 | -1.11% | 149 |
| Apr 8, 2026 | 7.50 | 7.50 | 7.10 | 7.20 | 7.20 | -2.70% | 1,669 |
| Apr 7, 2026 | 7.44 | 7.50 | 7.01 | 7.40 | 7.40 | 0.41% | 419 |
| Apr 6, 2026 | 6.75 | 7.49 | 6.75 | 7.37 | 7.37 | 5.29% | 4,658 |
| Apr 2, 2026 | 7.74 | 7.74 | 6.80 | 7.00 | 7.00 | -3.05% | 1,658 |
| Apr 1, 2026 | 7.75 | 7.75 | 7.02 | 7.22 | 7.22 | -1.90% | 3,728 |
| Mar 30, 2026 | 6.61 | 7.49 | 6.61 | 7.36 | 7.36 | 8.71% | 3,486 |
| Mar 27, 2026 | 6.97 | 7.24 | 6.52 | 6.77 | 6.77 | -4.78% | 8,858 |
| Mar 25, 2026 | 7.25 | 7.49 | 6.61 | 7.11 | 7.11 | 5.18% | 1,517 |
| Mar 24, 2026 | 7.02 | 7.49 | 6.75 | 6.76 | 6.76 | -3.29% | 18,674 |
| Mar 23, 2026 | 7.25 | 7.99 | 6.61 | 6.99 | 6.99 | -4.51% | 10,325 |
| Mar 20, 2026 | 8.00 | 8.00 | 7.26 | 7.32 | 7.32 | -4.81% | 7,277 |
| Mar 19, 2026 | 7.95 | 7.95 | 7.51 | 7.69 | 7.69 | 2.40% | 5,141 |
| Mar 18, 2026 | 7.75 | 8.00 | 7.51 | 7.51 | 7.51 | -3.10% | 7,716 |
| Mar 17, 2026 | 8.00 | 8.00 | 7.25 | 7.75 | 7.75 | 2.11% | 361 |
| Mar 16, 2026 | 7.99 | 7.99 | 7.55 | 7.59 | 7.59 | -1.43% | 3,382 |
| Mar 13, 2026 | 7.25 | 7.98 | 7.25 | 7.70 | 7.70 | -1.28% | 916 |
| Mar 12, 2026 | 7.93 | 7.93 | 7.30 | 7.80 | 7.80 | -1.64% | 3,745 |
| Mar 11, 2026 | 8.00 | 8.00 | 7.32 | 7.93 | 7.93 | 3.39% | 4,240 |
| Mar 10, 2026 | 7.82 | 8.00 | 7.50 | 7.67 | 7.67 | -2.29% | 1,217 |